Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 243.47 | 244.52 | 243.40 | 243.97 | 1,942,161 | -0.03(-0.01%) |
Sep 27, 2018 | 243.81 | 245.06 | 243.56 | 244.00 | 3,368,583 | +0.68(+0.28%) |
Sep 26, 2018 | 244.22 | 245.33 | 242.96 | 243.32 | 2,811,314 | -0.72(-0.29%) |
Sep 25, 2018 | 244.74 | 244.80 | 243.87 | 244.04 | 2,595,684 | -0.30(-0.12%) |
Sep 24, 2018 | 244.58 | 244.71 | 243.75 | 244.34 | 2,277,047 | -0.82(-0.33%) |
Sep 21, 2018 | 246.06 | 246.16 | 244.98 | 245.15 | 1,487,143 | -0.17(-0.07%) |
Sep 20, 2018 | 244.54 | 245.65 | 244.45 | 245.33 | 3,683,090 | +1.95(+0.80%) |
Sep 19, 2018 | 243.15 | 243.76 | 243.03 | 243.37 | 2,283,527 | +0.27(+0.11%) |
Sep 18, 2018 | 242.01 | 243.66 | 242.00 | 243.10 | 2,005,185 | +1.32(+0.55%) |
Sep 17, 2018 | 243.03 | 243.06 | 241.54 | 241.78 | 2,765,499 | -1.37(-0.57%) |
Sep 14, 2018 | 243.25 | 243.40 | 242.34 | 243.15 | 2,046,155 | +0.13(+0.05%) |
Sep 13, 2018 | 242.63 | 243.21 | 242.34 | 243.03 | 2,295,722 | +1.37(+0.57%) |
Sep 12, 2018 | 241.56 | 242.15 | 240.85 | 241.65 | 3,320,460 | +0.03(+0.01%) |
Sep 11, 2018 | 240.12 | 241.96 | 239.81 | 241.63 | 3,760,891 | +0.91(+0.38%) |
Sep 10, 2018 | 241.26 | 241.53 | 240.56 | 240.72 | 3,114,699 | +0.45(+0.19%) |
Sep 07, 2018 | 239.76 | 241.24 | 239.60 | 240.26 | 2,896,659 | -0.58(-0.24%) |
Sep 06, 2018 | 241.63 | 241.91 | 239.82 | 240.84 | 1,855,161 | -0.71(-0.29%) |
Sep 05, 2018 | 241.84 | 242.03 | 240.57 | 241.55 | 5,052,952 | -0.68(-0.28%) |
Sep 04, 2018 | 242.24 | 242.52 | 241.24 | 242.24 | 3,984,004 | -0.34(-0.14%) |
Aug 31, 2018 | 242.57 | 242.57 | 242.57 | 0 | +0.01(+0.00%) | |
Aug 30, 2018 | 243.11 | 243.47 | 242.03 | 242.56 | 2,886,870 | -0.99(-0.41%) |
Aug 29, 2018 | 242.45 | 243.78 | 242.23 | 243.55 | 2,326,768 | +1.33(+0.55%) |
Aug 28, 2018 | 242.61 | 242.67 | 241.82 | 242.23 | 3,328,517 | +0.14(+0.06%) |
Aug 27, 2018 | 241.35 | 242.24 | 241.24 | 242.09 | 2,607,022 | +1.81(+0.75%) |
Aug 24, 2018 | 239.33 | 240.36 | 239.29 | 240.28 | 2,561,075 | +1.50(+0.63%) |
Aug 23, 2018 | 238.90 | 239.76 | 238.47 | 238.78 | 2,537,923 | -0.35(-0.14%) |
Aug 22, 2018 | 238.86 | 239.60 | 238.63 | 239.12 | 1,878,094 | -0.07(-0.03%) |
Aug 21, 2018 | 239.20 | 240.07 | 239.06 | 239.20 | 2,126,502 | +0.52(+0.22%) |
Aug 20, 2018 | 238.64 | 238.95 | 238.19 | 238.68 | 1,369,449 | +0.53(+0.22%) |
Aug 17, 2018 | 237.11 | 238.62 | 236.78 | 238.15 | 2,505,658 | +0.79(+0.33%) |
Aug 16, 2018 | 236.79 | 238.18 | 236.78 | 237.36 | 1,861,624 | +1.91(+0.81%) |
Aug 15, 2018 | 235.94 | 236.05 | 234.09 | 235.45 | 2,845,381 | -1.75(-0.74%) |
Aug 14, 2018 | 236.41 | 237.43 | 236.05 | 237.20 | 1,684,302 | +1.52(+0.64%) |
Aug 13, 2018 | 236.83 | 237.43 | 235.46 | 235.68 | 4,052,324 | -0.89(-0.38%) |
Aug 10, 2018 | 236.79 | 237.33 | 235.94 | 236.57 | 2,633,866 | -1.62(-0.68%) |
Aug 09, 2018 | 238.58 | 238.95 | 238.06 | 238.19 | 1,192,351 | -0.30(-0.13%) |
Aug 08, 2018 | 238.49 | 238.89 | 238.09 | 238.49 | 1,716,163 | -0.13(-0.05%) |
Aug 07, 2018 | 238.46 | 238.99 | 238.35 | 238.62 | 2,879,977 | +0.66(+0.28%) |
Aug 06, 2018 | 236.97 | 238.12 | 236.64 | 237.95 | 2,026,251 | +0.89(+0.38%) |
Aug 03, 2018 | 236.10 | 237.06 | 235.91 | 237.06 | 2,218,345 | +1.16(+0.49%) |
Aug 02, 2018 | 233.49 | 236.10 | 233.26 | 235.91 | 1,943,265 | +1.19(+0.51%) |
Aug 01, 2018 | 235.22 | 235.73 | 234.05 | 234.71 | 1,816,154 | -0.29(-0.12%) |
Jul 31, 2018 | 234.66 | 235.63 | 234.28 | 235.00 | 2,190,854 | +1.18(+0.51%) |
Jul 30, 2018 | 235.19 | 235.35 | 233.40 | 233.82 | 1,760,849 | -1.35(-0.58%) |
Jul 27, 2018 | 237.12 | 237.13 | 234.26 | 235.18 | 2,932,174 | -1.54(-0.65%) |
Jul 26, 2018 | 236.59 | 237.37 | 236.55 | 236.72 | 2,381,957 | -0.70(-0.29%) |
Jul 25, 2018 | 235.13 | 237.60 | 235.03 | 237.41 | 2,885,907 | +2.16(+0.92%) |
Jul 24, 2018 | 235.41 | 236.07 | 234.48 | 235.26 | 3,206,722 | +1.10(+0.47%) |
Jul 23, 2018 | 233.49 | 234.29 | 233.19 | 234.16 | 1,591,060 | +0.45(+0.19%) |
Jul 20, 2018 | 234.32 | 233.53 | 233.71 | 2,980,649 | -0.22(-0.09%) | |
Jul 19, 2018 | 234.19 | 234.55 | 233.50 | 233.93 | 2,254,601 | -0.89(-0.38%) |
Jul 18, 2018 | 234.42 | 234.92 | 233.99 | 234.82 | 2,866,330 | +0.43(+0.18%) |
Jul 17, 2018 | 232.69 | 234.70 | 232.64 | 234.40 | 2,007,639 | +1.00(+0.43%) |
Jul 16, 2018 | 233.63 | 233.74 | 232.97 | 233.40 | 1,092,343 | -0.15(-0.06%) |
Jul 13, 2018 | 233.27 | 233.88 | 232.81 | 233.54 | 1,995,607 | +0.20(+0.09%) |
Jul 12, 2018 | 232.51 | 233.42 | 231.92 | 233.34 | 3,160,045 | +1.98(+0.86%) |
Jul 11, 2018 | 231.55 | 232.29 | 231.03 | 231.36 | 2,567,065 | -1.59(-0.68%) |
Jul 10, 2018 | 232.59 | 233.09 | 232.32 | 232.95 | 1,438,368 | +0.81(+0.35%) |
Jul 09, 2018 | 231.05 | 232.20 | 231.01 | 232.14 | 4,375,493 | +2.04(+0.89%) |
Jul 06, 2018 | 228.19 | 230.45 | 227.84 | 230.10 | 2,883,564 | +1.90(+0.83%) |
Jul 05, 2018 | 228.22 | 226.37 | 228.20 | 2,140,816 | +1.94(+0.86%) | |
Jul 03, 2018 | 226.26 | 226.26 | 226.26 | 0 | -0.92(-0.40%) |